Blue Bird Corporation (BLBD)
33.49
0.56 (1.70%)
At close: Apr 02, 2025, 2:29 PM
Blue Bird Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.47 | 33.32 | 31.94 | 32.93 | 0.56 | 1.73% | 332,012 |
| Mar 31, 2025 | 32.31 | 32.80 | 31.64 | 32.37 | -0.56 | -1.70% | 426,800 |
| Mar 28, 2025 | 33.80 | 33.93 | 32.25 | 32.93 | -1.03 | -3.03% | 303,119 |
| Mar 27, 2025 | 34.00 | 34.13 | 33.27 | 33.96 | -0.24 | -0.70% | 341,446 |
| Mar 26, 2025 | 34.70 | 34.88 | 34.18 | 34.20 | -0.53 | -1.53% | 343,000 |
| Mar 25, 2025 | 35.08 | 35.40 | 34.23 | 34.73 | -0.55 | -1.56% | 334,900 |
| Mar 24, 2025 | 34.01 | 35.50 | 33.97 | 35.28 | 1.73 | 5.16% | 435,400 |
| Mar 21, 2025 | 34.17 | 34.42 | 33.30 | 33.55 | -1.11 | -3.20% | 864,900 |
| Mar 20, 2025 | 35.25 | 35.57 | 34.58 | 34.66 | -1.02 | -2.86% | 420,931 |
| Mar 19, 2025 | 35.03 | 36.23 | 35.03 | 35.68 | 0.75 | 2.15% | 407,029 |
| Mar 18, 2025 | 34.40 | 35.62 | 34.00 | 34.93 | 0.05 | 0.14% | 496,128 |
| Mar 17, 2025 | 34.16 | 35.00 | 34.06 | 34.88 | 0.62 | 1.81% | 222,500 |
| Mar 14, 2025 | 34.03 | 34.78 | 33.43 | 34.26 | 0.75 | 2.24% | 288,242 |
| Mar 13, 2025 | 33.85 | 33.85 | 33.00 | 33.51 | -0.53 | -1.56% | 417,400 |
| Mar 12, 2025 | 35.43 | 35.96 | 33.99 | 34.04 | -0.99 | -2.83% | 656,568 |
| Mar 11, 2025 | 33.51 | 35.49 | 33.24 | 35.03 | 1.38 | 4.10% | 646,705 |
| Mar 10, 2025 | 33.42 | 34.74 | 33.23 | 33.65 | -0.27 | -0.80% | 495,599 |
| Mar 7, 2025 | 32.95 | 34.49 | 32.83 | 33.92 | 0.89 | 2.69% | 459,220 |
| Mar 6, 2025 | 33.03 | 33.74 | 32.83 | 33.03 | -0.75 | -2.22% | 665,621 |
| Mar 5, 2025 | 32.95 | 33.95 | 32.82 | 33.78 | 0.96 | 2.93% | 441,842 |
| Mar 4, 2025 | 31.59 | 33.35 | 30.67 | 32.82 | 0.20 | 0.61% | 1,279,913 |
| Mar 3, 2025 | 35.45 | 35.45 | 32.54 | 32.62 | -2.52 | -7.17% | 696,836 |
| Feb 28, 2025 | 34.90 | 35.50 | 34.57 | 35.14 | 0.27 | 0.77% | 531,541 |
| Feb 27, 2025 | 35.32 | 36.09 | 34.80 | 34.87 | -0.28 | -0.80% | 573,683 |
| Feb 26, 2025 | 36.26 | 36.80 | 34.98 | 35.15 | -1.08 | -2.98% | 719,781 |
| Feb 25, 2025 | 35.29 | 36.73 | 35.19 | 36.23 | 0.92 | 2.61% | 1,023,100 |
| Feb 24, 2025 | 35.10 | 36.11 | 34.84 | 35.31 | 0.23 | 0.66% | 639,919 |
| Feb 21, 2025 | 36.33 | 36.39 | 34.84 | 35.08 | -0.83 | -2.31% | 757,400 |
| Feb 20, 2025 | 35.15 | 36.00 | 34.05 | 35.91 | 0.73 | 2.08% | 798,300 |
| Feb 19, 2025 | 34.52 | 35.63 | 34.03 | 35.18 | 0.54 | 1.56% | 591,146 |
| Feb 18, 2025 | 36.46 | 36.64 | 33.97 | 34.64 | -1.71 | -4.70% | 895,836 |
| Feb 14, 2025 | 36.45 | 36.97 | 36.03 | 36.35 | 0.14 | 0.39% | 450,984 |
| Feb 13, 2025 | 35.91 | 36.33 | 35.32 | 36.21 | 0.52 | 1.46% | 440,216 |
| Feb 12, 2025 | 36.02 | 36.63 | 34.64 | 35.69 | -1.17 | -3.17% | 801,840 |
| Feb 11, 2025 | 38.40 | 39.26 | 36.74 | 36.86 | -1.45 | -3.78% | 744,200 |
| Feb 10, 2025 | 38.12 | 39.01 | 37.73 | 38.31 | 0.30 | 0.79% | 830,508 |
| Feb 7, 2025 | 37.44 | 38.35 | 37.25 | 38.01 | 0.78 | 2.10% | 723,480 |
| Feb 6, 2025 | 35.71 | 38.45 | 35.71 | 37.23 | 1.50 | 4.20% | 1,845,656 |
| Feb 5, 2025 | 36.00 | 37.12 | 35.44 | 35.73 | -0.43 | -1.19% | 1,313,372 |
| Feb 4, 2025 | 34.77 | 36.50 | 34.68 | 36.16 | 1.43 | 4.12% | 883,187 |
| Feb 3, 2025 | 34.40 | 35.26 | 33.51 | 34.73 | -0.89 | -2.50% | 1,003,350 |
| Jan 31, 2025 | 36.24 | 36.95 | 34.95 | 35.62 | -0.55 | -1.52% | 1,190,880 |
| Jan 30, 2025 | 38.34 | 38.73 | 35.89 | 36.17 | -1.53 | -4.06% | 1,175,980 |
| Jan 29, 2025 | 38.10 | 38.36 | 37.47 | 37.70 | -0.37 | -0.97% | 420,000 |
| Jan 28, 2025 | 37.87 | 38.42 | 37.29 | 38.07 | 0.00 | 0.00% | 476,000 |
| Jan 27, 2025 | 36.94 | 38.44 | 36.70 | 38.07 | 0.57 | 1.52% | 582,139 |
| Jan 24, 2025 | 39.20 | 39.68 | 36.94 | 37.50 | -1.46 | -3.75% | 918,503 |
| Jan 23, 2025 | 40.38 | 41.00 | 37.86 | 38.96 | -2.21 | -5.37% | 1,351,700 |
| Jan 22, 2025 | 42.00 | 42.85 | 40.85 | 41.17 | -0.89 | -2.12% | 586,500 |
| Jan 21, 2025 | 41.41 | 42.20 | 39.77 | 42.06 | 1.10 | 2.69% | 612,848 |